Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.02 | 11.40 | 10.92 | 11.21 | 747,065 | -0.03(-0.28%) |
Jul 30, 2008 | 11.46 | 11.92 | 10.83 | 11.24 | 678,213 | -0.22(-1.92%) |
Jul 29, 2008 | 11.46 | 11.50 | 10.58 | 11.46 | 370,573 | +0.94(+8.94%) |
Jul 28, 2008 | 11.27 | 11.43 | 10.49 | 10.52 | 299,067 | -0.82(-7.23%) |
Jul 25, 2008 | 11.30 | 11.48 | 10.91 | 11.34 | 327,590 | +0.19(+1.73%) |
Jul 24, 2008 | 12.07 | 12.19 | 11.11 | 11.15 | 923,804 | -0.66(-5.61%) |
Jul 23, 2008 | 11.63 | 12.27 | 11.56 | 11.81 | 590,474 | +0.31(+2.69%) |
Jul 22, 2008 | 10.69 | 11.57 | 10.54 | 11.50 | 343,106 | +0.75(+7.00%) |
Jul 21, 2008 | 10.95 | 11.00 | 10.73 | 10.75 | 305,824 | -0.22(-1.96%) |
Jul 18, 2008 | 11.14 | 11.21 | 10.67 | 10.96 | 456,580 | -0.12(-1.09%) |
Jul 17, 2008 | 10.30 | 11.47 | 10.30 | 11.08 | 828,074 | +0.22(+2.06%) |
Jul 16, 2008 | 9.367 | 10.88 | 7.804 | 10.86 | 1,553,543 | +1.39(+14.72%) |
Jul 15, 2008 | 9.605 | 9.945 | 9.175 | 9.466 | 1,122,327 | -0.26(-2.72%) |
Jul 14, 2008 | 10.26 | 10.29 | 9.600 | 9.730 | 681,996 | -0.47(-4.61%) |
Jul 11, 2008 | 10.21 | 10.53 | 10.02 | 10.20 | 553,862 | -0.12(-1.17%) |
Jul 10, 2008 | 10.31 | 10.38 | 9.968 | 10.32 | 1,045,869 | -0.17(-1.66%) |
Jul 09, 2008 | 11.30 | 11.37 | 10.27 | 10.50 | 830,822 | -0.89(-7.79%) |
Jul 08, 2008 | 10.64 | 11.43 | 10.64 | 11.38 | 998,290 | +0.64(+5.96%) |
Jul 07, 2008 | 11.50 | 11.65 | 10.72 | 10.74 | 1,195,152 | -0.80(-6.95%) |
Jul 04, 2008 | 11.20 | 11.70 | 11.20 | 11.54 | 804,522 | +0.00(+0.00%) |
Jul 03, 2008 | 11.20 | 11.70 | 11.20 | 11.54 | 804,522 | +0.52(+4.67%) |
Jul 02, 2008 | 11.49 | 11.59 | 10.90 | 11.03 | 711,194 | -0.52(-4.50%) |
Jul 01, 2008 | 11.50 | 11.69 | 11.11 | 11.55 | 1,278,772 | -0.09(-0.73%) |
Jun 30, 2008 | 12.24 | 12.27 | 11.59 | 11.63 | 698,483 | -0.61(-4.98%) |
Jun 27, 2008 | 12.32 | 12.44 | 11.87 | 12.24 | 1,470,054 | -0.04(-0.36%) |
Jun 26, 2008 | 12.78 | 13.09 | 12.16 | 12.29 | 1,008,471 | -0.68(-5.22%) |
Jun 25, 2008 | 12.70 | 13.15 | 12.61 | 12.96 | 664,438 | +0.27(+2.15%) |
Jun 24, 2008 | 12.80 | 13.08 | 12.52 | 12.69 | 1,006,027 | -0.21(-1.63%) |
Jun 23, 2008 | 13.41 | 13.54 | 12.89 | 12.90 | 639,375 | -0.48(-3.61%) |
Jun 20, 2008 | 13.39 | 13.44 | 13.22 | 13.39 | 866,896 | -0.11(-0.83%) |
Jun 19, 2008 | 13.05 | 13.51 | 12.95 | 13.50 | 417,157 | +0.48(+3.72%) |
Jun 18, 2008 | 13.09 | 13.09 | 12.86 | 13.01 | 580,766 | -0.22(-1.63%) |
Jun 17, 2008 | 13.50 | 13.58 | 13.20 | 13.23 | 456,221 | -0.25(-1.86%) |
Jun 16, 2008 | 13.22 | 13.48 | 13.16 | 13.48 | 732,504 | +0.17(+1.28%) |
Jun 13, 2008 | 13.15 | 13.52 | 12.99 | 13.31 | 381,145 | +0.39(+3.02%) |
Jun 12, 2008 | 13.03 | 13.32 | 12.72 | 12.92 | 276,857 | -0.03(-0.21%) |
Jun 11, 2008 | 13.50 | 13.50 | 12.87 | 12.95 | 303,764 | -0.43(-3.21%) |
Jun 10, 2008 | 13.39 | 13.57 | 13.23 | 13.38 | 510,934 | +0.03(+0.23%) |
Jun 09, 2008 | 13.85 | 14.00 | 13.29 | 13.35 | 488,530 | -0.56(-4.06%) |
Jun 06, 2008 | 14.32 | 14.42 | 13.78 | 13.91 | 508,452 | -0.52(-3.60%) |
Jun 05, 2008 | 14.29 | 14.54 | 14.29 | 14.43 | 392,391 | +0.13(+0.88%) |
Jun 04, 2008 | 14.34 | 14.60 | 14.13 | 14.30 | 522,242 | +0.13(+0.89%) |
Jun 03, 2008 | 14.07 | 14.64 | 13.62 | 14.18 | 551,033 | +0.54(+3.97%) |
Jun 02, 2008 | 13.30 | 13.67 | 13.30 | 13.64 | 520,662 | +0.12(+0.86%) |
May 30, 2008 | 13.67 | 13.67 | 13.40 | 13.52 | 404,059 | -0.09(-0.66%) |
May 29, 2008 | 13.66 | 13.74 | 13.48 | 13.61 | 546,861 | +0.12(+0.90%) |
May 28, 2008 | 13.66 | 13.66 | 13.39 | 13.49 | 240,568 | -0.06(-0.46%) |
May 27, 2008 | 13.38 | 13.59 | 13.31 | 13.55 | 596,688 | +0.15(+1.14%) |
May 26, 2008 | 13.60 | 13.60 | 13.15 | 13.40 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.60 | 13.60 | 13.15 | 13.40 | 498,661 | -0.36(-2.64%) |
May 22, 2008 | 13.70 | 13.95 | 13.56 | 13.76 | 405,487 | +0.03(+0.23%) |
May 21, 2008 | 14.29 | 14.34 | 13.44 | 13.73 | 755,248 | -0.16(-1.16%) |
May 20, 2008 | 14.12 | 14.13 | 13.52 | 13.89 | 821,830 | -0.34(-2.39%) |
May 19, 2008 | 14.34 | 14.47 | 14.09 | 14.23 | 589,066 | -0.03(-0.22%) |
May 16, 2008 | 14.34 | 14.41 | 14.11 | 14.26 | 582,210 | -0.07(-0.47%) |
May 15, 2008 | 14.30 | 14.38 | 14.20 | 14.33 | 515,309 | -0.01(-0.09%) |
May 14, 2008 | 14.51 | 14.61 | 14.27 | 14.34 | 712,430 | -0.17(-1.17%) |
May 13, 2008 | 14.17 | 14.61 | 14.02 | 14.51 | 679,983 | +0.39(+2.73%) |
May 12, 2008 | 13.76 | 14.17 | 13.68 | 14.13 | 618,685 | +0.50(+3.68%) |
May 09, 2008 | 13.28 | 13.87 | 13.28 | 13.63 | 345,117 | +0.15(+1.13%) |
May 08, 2008 | 13.50 | 13.70 | 13.37 | 13.48 | 544,705 | +0.05(+0.37%) |
May 07, 2008 | 13.99 | 14.06 | 13.23 | 13.43 | 677,713 | -0.63(-4.49%) |
May 06, 2008 | 13.76 | 14.13 | 13.63 | 14.06 | 857,626 | +0.22(+1.59%) |
May 05, 2008 | 13.55 | 13.86 | 13.44 | 13.84 | 1,227,789 | +0.37(+2.73%) |
May 02, 2008 | 13.12 | 13.70 | 12.96 | 13.47 | 727,022 | +0.47(+3.65%) |